ＣＳＳホールディングス(2304)の株価時系列情報
ＣＳＳホールディングス(2304)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 168,000 | 174,000 | 168,000 | 170,000 | 70 |
| 2004/12/29 | 165,000 | 167,000 | 160,000 | 167,000 | 157 |
| 2004/12/28 | 152,000 | 170,000 | 152,000 | 167,000 | 225 |
| 2004/12/27 | 152,000 | 152,000 | 150,000 | 150,000 | 64 |
| 2004/12/24 | 155,000 | 155,000 | 151,000 | 152,000 | 123 |
| 2004/12/22 | 151,000 | 157,000 | 151,000 | 154,000 | 165 |
| 2004/12/21 | 150,000 | 154,000 | 150,000 | 151,000 | 87 |
| 2004/12/20 | 154,000 | 154,000 | 150,000 | 151,000 | 175 |
| 2004/12/17 | 150,000 | 154,000 | 150,000 | 154,000 | 107 |
| 2004/12/16 | 151,000 | 154,000 | 151,000 | 152,000 | 73 |
| 2004/12/15 | 149,000 | 152,000 | 149,000 | 151,000 | 132 |
| 2004/12/14 | 146,000 | 148,000 | 145,000 | 147,000 | 49 |
| 2004/12/13 | 155,000 | 157,000 | 147,000 | 147,000 | 171 |
| 2004/12/10 | 145,000 | 150,000 | 143,000 | 150,000 | 151 |
| 2004/12/09 | 140,000 | 143,000 | 140,000 | 143,000 | 63 |
| 2004/12/08 | 141,000 | 141,000 | 140,000 | 141,000 | 76 |
| 2004/12/07 | 138,000 | 141,000 | 136,000 | 141,000 | 66 |
| 2004/12/06 | 136,000 | 141,000 | 136,000 | 141,000 | 70 |
| 2004/12/03 | 138,000 | 138,000 | 135,000 | 136,000 | 71 |
| 2004/12/02 | 142,000 | 143,000 | 136,000 | 138,000 | 114 |
| 2004/12/01 | 143,000 | 143,000 | 141,000 | 141,000 | 46 |
| 2004/11/30 | 143,000 | 145,000 | 142,000 | 144,000 | 31 |
| 2004/11/29 | 144,000 | 146,000 | 143,000 | 143,000 | 46 |
| 2004/11/26 | 145,000 | 146,000 | 143,000 | 144,000 | 56 |
| 2004/11/25 | 147,000 | 148,000 | 143,000 | 147,000 | 35 |
| 2004/11/24 | 145,000 | 148,000 | 144,000 | 146,000 | 47 |
| 2004/11/22 | 145,000 | 145,000 | 142,000 | 144,000 | 96 |
| 2004/11/19 | 155,000 | 155,000 | 152,000 | 152,000 | 27 |
| 2004/11/18 | 160,000 | 160,000 | 153,000 | 154,000 | 31 |
| 2004/11/17 | 162,000 | 162,000 | 159,000 | 160,000 | 32 |
| 2004/11/16 | 160,000 | 171,000 | 159,000 | 163,000 | 118 |
| 2004/11/15 | 153,000 | 158,000 | 153,000 | 158,000 | 49 |
| 2004/11/12 | 151,000 | 154,000 | 151,000 | 153,000 | 50 |
| 2004/11/11 | 149,000 | 153,000 | 148,000 | 153,000 | 23 |
| 2004/11/10 | 148,000 | 149,000 | 148,000 | 149,000 | 15 |
| 2004/11/09 | 149,000 | 149,000 | 146,000 | 148,000 | 29 |
| 2004/11/08 | 148,000 | 150,000 | 147,000 | 148,000 | 16 |
| 2004/11/05 | 148,000 | 148,000 | 147,000 | 147,000 | 17 |
| 2004/11/04 | 145,000 | 149,000 | 143,000 | 148,000 | 15 |
| 2004/11/02 | 141,000 | 145,000 | 140,000 | 145,000 | 19 |
| 2004/11/01 | 152,000 | 152,000 | 140,000 | 141,000 | 36 |
| 2004/10/29 | 152,000 | 153,000 | 150,000 | 152,000 | 14 |
| 2004/10/28 | 154,000 | 155,000 | 150,000 | 151,000 | 36 |
| 2004/10/27 | 153,000 | 154,000 | 151,000 | 154,000 | 16 |
| 2004/10/26 | 156,000 | 156,000 | 151,000 | 151,000 | 11 |
| 2004/10/25 | 151,000 | 154,000 | 151,000 | 153,000 | 15 |
| 2004/10/22 | 149,000 | 153,000 | 149,000 | 153,000 | 37 |
| 2004/10/21 | 152,000 | 156,000 | 150,000 | 150,000 | 35 |
| 2004/10/20 | 155,000 | 155,000 | 151,000 | 152,000 | 19 |
| 2004/10/19 | 163,000 | 163,000 | 157,000 | 157,000 | 11 |
| 2004/10/18 | 168,000 | 169,000 | 161,000 | 161,000 | 19 |
| 2004/10/15 | 153,000 | 162,000 | 150,000 | 162,000 | 54 |
| 2004/10/14 | 164,000 | 164,000 | 156,000 | 156,000 | 35 |
| 2004/10/13 | 169,000 | 170,000 | 164,000 | 164,000 | 20 |
| 2004/10/12 | 175,000 | 177,000 | 172,000 | 172,000 | 25 |
| 2004/10/08 | 175,000 | 178,000 | 175,000 | 177,000 | 12 |
| 2004/10/07 | 181,000 | 183,000 | 175,000 | 175,000 | 23 |
| 2004/10/06 | 175,000 | 181,000 | 171,000 | 180,000 | 35 |
| 2004/10/05 | 184,000 | 184,000 | 174,000 | 177,000 | 52 |
| 2004/10/04 | 174,000 | 187,000 | 174,000 | 185,000 | 107 |
| 2004/10/01 | 160,000 | 169,000 | 160,000 | 169,000 | 40 |
| 2004/09/30 | 150,000 | 161,000 | 150,000 | 159,000 | 40 |
| 2004/09/29 | 155,000 | 155,000 | 150,000 | 150,000 | 46 |
| 2004/09/28 | 157,000 | 157,000 | 155,000 | 156,000 | 18 |
| 2004/09/27 | 167,000 | 167,000 | 152,000 | 161,000 | 38 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 300,000 | 325,000 | 300,000 | 325,000 | 114 |
| 2004/09/22 | 330,000 | 330,000 | 310,000 | 319,000 | 113 |
| 2004/09/21 | 350,000 | 351,000 | 332,000 | 332,000 | 88 |
| 2004/09/17 | 365,000 | 365,000 | 338,000 | 346,000 | 117 |
| 2004/09/16 | 378,000 | 378,000 | 363,000 | 368,000 | 72 |
| 2004/09/15 | 392,000 | 392,000 | 380,000 | 380,000 | 96 |
| 2004/09/14 | 395,000 | 398,000 | 387,000 | 392,000 | 52 |
| 2004/09/13 | 382,000 | 385,000 | 381,000 | 384,000 | 45 |
| 2004/09/10 | 377,000 | 381,000 | 377,000 | 381,000 | 35 |
| 2004/09/09 | 384,000 | 384,000 | 380,000 | 380,000 | 47 |
| 2004/09/08 | 382,000 | 394,000 | 375,000 | 385,000 | 75 |
| 2004/09/07 | 390,000 | 390,000 | 381,000 | 385,000 | 55 |
| 2004/09/06 | 398,000 | 398,000 | 384,000 | 395,000 | 54 |
| 2004/09/03 | 404,000 | 405,000 | 395,000 | 395,000 | 85 |
| 2004/09/02 | 402,000 | 408,000 | 399,000 | 399,000 | 59 |
| 2004/09/01 | 400,000 | 400,000 | 395,000 | 400,000 | 37 |
| 2004/08/31 | 404,000 | 404,000 | 395,000 | 400,000 | 63 |
| 2004/08/30 | 416,000 | 420,000 | 404,000 | 406,000 | 76 |
| 2004/08/27 | 397,000 | 417,000 | 397,000 | 416,000 | 58 |
| 2004/08/26 | 409,000 | 410,000 | 397,000 | 397,000 | 103 |
| 2004/08/25 | 387,000 | 428,000 | 385,000 | 402,000 | 266 |
| 2004/08/24 | 380,000 | 381,000 | 375,000 | 380,000 | 46 |
| 2004/08/23 | 386,000 | 390,000 | 374,000 | 378,000 | 102 |
| 2004/08/20 | 395,000 | 395,000 | 376,000 | 382,000 | 110 |
| 2004/08/19 | 380,000 | 394,000 | 376,000 | 390,000 | 99 |
| 2004/08/18 | 400,000 | 400,000 | 386,000 | 390,000 | 103 |
| 2004/08/17 | 420,000 | 423,000 | 400,000 | 400,000 | 129 |
| 2004/08/16 | 433,000 | 433,000 | 409,000 | 410,000 | 123 |
| 2004/08/13 | 440,000 | 440,000 | 420,000 | 426,000 | 198 |
| 2004/08/12 | 490,000 | 495,000 | 435,000 | 440,000 | 1,013 |
| 2004/08/11 | 495,000 | 509,000 | 480,000 | 500,000 | 179 |
| 2004/08/10 | 460,000 | 468,000 | 455,000 | 460,000 | 230 |
| 2004/08/09 | 460,000 | 468,000 | 440,000 | 468,000 | 91 |
| 2004/08/06 | 468,000 | 480,000 | 468,000 | 476,000 | 58 |
| 2004/08/05 | 480,000 | 499,000 | 460,000 | 480,000 | 87 |
| 2004/08/04 | 454,000 | 488,000 | 435,000 | 483,000 | 136 |
| 2004/08/03 | 520,000 | 520,000 | 462,000 | 479,000 | 121 |
| 2004/08/02 | 529,000 | 545,000 | 500,000 | 520,000 | 96 |
| 2004/07/30 | 510,000 | 524,000 | 506,000 | 524,000 | 59 |
| 2004/07/29 | 520,000 | 520,000 | 495,000 | 500,000 | 80 |
| 2004/07/28 | 500,000 | 520,000 | 495,000 | 520,000 | 104 |
| 2004/07/27 | 508,000 | 518,000 | 460,000 | 470,000 | 180 |
| 2004/07/26 | 564,000 | 564,000 | 524,000 | 528,000 | 124 |
| 2004/07/23 | 590,000 | 594,000 | 560,000 | 575,000 | 145 |
| 2004/07/22 | 612,000 | 612,000 | 583,000 | 598,000 | 100 |
| 2004/07/21 | 631,000 | 640,000 | 604,000 | 621,000 | 132 |
| 2004/07/20 | 595,000 | 635,000 | 589,000 | 621,000 | 233 |
| 2004/07/16 | 590,000 | 610,000 | 575,000 | 599,000 | 151 |
| 2004/07/15 | 619,000 | 653,000 | 580,000 | 592,000 | 248 |
| 2004/07/14 | 650,000 | 650,000 | 600,000 | 617,000 | 469 |
| 2004/07/13 | 598,000 | 692,000 | 598,000 | 675,000 | 1,506 |
| 2004/07/12 | 558,000 | 592,000 | 552,000 | 592,000 | 290 |
| 2004/07/09 | 529,000 | 561,000 | 522,000 | 548,000 | 90 |
| 2004/07/08 | 530,000 | 532,000 | 520,000 | 532,000 | 107 |
| 2004/07/07 | 500,000 | 532,000 | 480,000 | 532,000 | 147 |
| 2004/07/06 | 550,000 | 550,000 | 501,000 | 520,000 | 238 |
| 2004/07/05 | 568,000 | 568,000 | 538,000 | 551,000 | 224 |
| 2004/07/02 | 563,000 | 588,000 | 560,000 | 578,000 | 382 |
| 2004/07/01 | 540,000 | 610,000 | 529,000 | 603,000 | 809 |
| 2004/06/30 | 493,000 | 528,000 | 485,000 | 520,000 | 282 |
| 2004/06/29 | 490,000 | 490,000 | 472,000 | 478,000 | 120 |
| 2004/06/28 | 485,000 | 494,000 | 468,000 | 491,000 | 178 |
| 2004/06/25 | 450,000 | 455,000 | 443,000 | 455,000 | 108 |
| 2004/06/24 | 448,000 | 450,000 | 440,000 | 450,000 | 129 |
| 2004/06/23 | 485,000 | 487,000 | 445,000 | 458,000 | 233 |
| 2004/06/22 | 517,000 | 520,000 | 480,000 | 488,000 | 410 |
| 2004/06/21 | 465,000 | 507,000 | 462,000 | 507,000 | 543 |
| 2004/06/18 | 471,000 | 471,000 | 457,000 | 457,000 | 372 |
| 2004/06/17 | 460,000 | 495,000 | 456,000 | 471,000 | 924 |
| 2004/06/16 | 450,000 | 458,000 | 430,000 | 445,000 | 186 |
| 2004/06/15 | 459,000 | 459,000 | 441,000 | 450,000 | 59 |
| 2004/06/14 | 470,000 | 485,000 | 461,000 | 468,000 | 35 |
| 2004/06/11 | 495,000 | 520,000 | 465,000 | 475,000 | 142 |
| 2004/06/10 | 449,000 | 490,000 | 440,000 | 490,000 | 158 |
| 2004/06/09 | 428,000 | 440,000 | 428,000 | 440,000 | 33 |
| 2004/06/08 | 425,000 | 432,000 | 423,000 | 429,000 | 39 |
| 2004/06/07 | 409,000 | 419,000 | 409,000 | 419,000 | 24 |
| 2004/06/04 | 407,000 | 407,000 | 400,000 | 405,000 | 23 |
| 2004/06/03 | 398,000 | 420,000 | 398,000 | 407,000 | 60 |
| 2004/06/02 | 385,000 | 396,000 | 382,000 | 395,000 | 30 |
| 2004/06/01 | 378,000 | 389,000 | 377,000 | 389,000 | 17 |
| 2004/05/31 | 390,000 | 390,000 | 373,000 | 375,000 | 13 |
| 2004/05/28 | 371,000 | 385,000 | 371,000 | 385,000 | 15 |
| 2004/05/27 | 391,000 | 393,000 | 370,000 | 370,000 | 31 |
| 2004/05/26 | 384,000 | 399,000 | 384,000 | 391,000 | 49 |
| 2004/05/25 | 402,000 | 404,000 | 380,000 | 384,000 | 42 |
| 2004/05/24 | 405,000 | 410,000 | 400,000 | 400,000 | 30 |
| 2004/05/21 | 390,000 | 405,000 | 388,000 | 400,000 | 49 |
| 2004/05/20 | 400,000 | 410,000 | 385,000 | 390,000 | 81 |
| 2004/05/19 | 370,000 | 390,000 | 370,000 | 390,000 | 80 |
| 2004/05/18 | 325,000 | 363,000 | 320,000 | 340,000 | 170 |
| 2004/05/17 | 420,000 | 425,000 | 370,000 | 370,000 | 38 |
| 2004/05/14 | 445,000 | 446,000 | 420,000 | 420,000 | 87 |
| 2004/05/13 | 509,000 | 520,000 | 465,000 | 470,000 | 88 |
| 2004/05/12 | 450,000 | 480,000 | 450,000 | 480,000 | 56 |
| 2004/05/11 | 440,000 | 470,000 | 430,000 | 430,000 | 76 |
| 2004/05/10 | 556,000 | 556,000 | 471,000 | 480,000 | 145 |
| 2004/05/07 | 558,000 | 565,000 | 520,000 | 551,000 | 163 |
| 2004/05/06 | 500,000 | 538,000 | 500,000 | 538,000 | 161 |
| 2004/04/30 | 482,000 | 488,000 | 472,000 | 488,000 | 72 |
| 2004/04/28 | 487,000 | 490,000 | 481,000 | 485,000 | 46 |
| 2004/04/27 | 475,000 | 480,000 | 470,000 | 477,000 | 49 |
| 2004/04/26 | 470,000 | 500,000 | 470,000 | 472,000 | 62 |
| 2004/04/23 | 445,000 | 459,000 | 444,000 | 458,000 | 53 |
| 2004/04/22 | 431,000 | 438,000 | 429,000 | 434,000 | 45 |
| 2004/04/21 | 436,000 | 438,000 | 427,000 | 431,000 | 56 |
| 2004/04/20 | 460,000 | 460,000 | 434,000 | 439,000 | 43 |
| 2004/04/19 | 495,000 | 498,000 | 450,000 | 465,000 | 64 |
| 2004/04/16 | 490,000 | 514,000 | 485,000 | 498,000 | 113 |
| 2004/04/15 | 523,000 | 550,000 | 455,000 | 483,000 | 240 |
| 2004/04/14 | 478,000 | 513,000 | 478,000 | 513,000 | 164 |
| 2004/04/13 | 430,000 | 463,000 | 430,000 | 463,000 | 225 |
| 2004/04/12 | 370,000 | 418,000 | 370,000 | 413,000 | 204 |
| 2004/04/09 | 379,000 | 379,000 | 370,000 | 370,000 | 51 |
| 2004/04/08 | 377,000 | 380,000 | 358,000 | 379,000 | 82 |
| 2004/04/07 | 387,000 | 388,000 | 376,000 | 377,000 | 107 |
| 2004/04/06 | 400,000 | 400,000 | 385,000 | 385,000 | 150 |
| 2004/04/05 | 372,000 | 409,000 | 372,000 | 398,000 | 174 |
| 2004/04/02 | 348,000 | 367,000 | 344,000 | 367,000 | 94 |
| 2004/04/01 | 355,000 | 355,000 | 331,000 | 343,000 | 71 |
| 2004/03/31 | 315,000 | 355,000 | 312,000 | 355,000 | 180 |
| 2004/03/30 | 285,000 | 305,000 | 285,000 | 305,000 | 120 |
| 2004/03/29 | 288,000 | 288,000 | 282,000 | 285,000 | 30 |
| 2004/03/26 | 282,000 | 283,000 | 280,000 | 280,000 | 42 |
| 2004/03/25 | 288,000 | 290,000 | 281,000 | 285,000 | 26 |
| 2004/03/24 | 286,000 | 286,000 | 279,000 | 286,000 | 41 |
| 2004/03/23 | 280,000 | 286,000 | 280,000 | 283,000 | 45 |
| 2004/03/22 | 275,000 | 280,000 | 275,000 | 278,000 | 50 |
| 2004/03/19 | 267,000 | 270,000 | 266,000 | 270,000 | 32 |
| 2004/03/18 | 273,000 | 273,000 | 265,000 | 269,000 | 57 |
| 2004/03/17 | 280,000 | 286,000 | 273,000 | 273,000 | 166 |
| 2004/03/16 | 272,000 | 278,000 | 268,000 | 278,000 | 206 |
| 2004/03/15 | 244,000 | 258,000 | 244,000 | 258,000 | 88 |
| 2004/03/12 | 235,000 | 243,000 | 235,000 | 238,000 | 36 |
| 2004/03/11 | 230,000 | 235,000 | 230,000 | 235,000 | 26 |
| 2004/03/10 | 230,000 | 235,000 | 228,000 | 230,000 | 62 |
| 2004/03/09 | 232,000 | 232,000 | 228,000 | 230,000 | 22 |
| 2004/03/08 | 234,000 | 234,000 | 231,000 | 232,000 | 13 |
| 2004/03/05 | 230,000 | 235,000 | 230,000 | 234,000 | 47 |
| 2004/03/04 | 222,000 | 230,000 | 222,000 | 228,000 | 21 |
| 2004/03/03 | 222,000 | 228,000 | 222,000 | 222,000 | 10 |
| 2004/03/02 | 226,000 | 230,000 | 225,000 | 225,000 | 20 |
| 2004/03/01 | 215,000 | 227,000 | 215,000 | 225,000 | 44 |
| 2004/02/27 | 210,000 | 215,000 | 210,000 | 211,000 | 24 |
| 2004/02/26 | 205,000 | 210,000 | 205,000 | 210,000 | 7 |
| 2004/02/25 | 210,000 | 210,000 | 200,000 | 200,000 | 35 |
| 2004/02/24 | 211,000 | 211,000 | 210,000 | 210,000 | 4 |
| 2004/02/23 | 210,000 | 212,000 | 210,000 | 211,000 | 6 |
| 2004/02/20 | 204,000 | 210,000 | 204,000 | 210,000 | 12 |
| 2004/02/19 | 210,000 | 210,000 | 208,000 | 208,000 | 7 |
| 2004/02/18 | 215,000 | 215,000 | 210,000 | 210,000 | 8 |
| 2004/02/17 | 215,000 | 218,000 | 214,000 | 215,000 | 9 |
| 2004/02/16 | 207,000 | 214,000 | 205,000 | 214,000 | 26 |
| 2004/02/13 | 205,000 | 205,000 | 201,000 | 201,000 | 12 |
| 2004/02/12 | 201,000 | 203,000 | 200,000 | 200,000 | 29 |
| 2004/02/10 | 201,000 | 202,000 | 201,000 | 202,000 | 5 |
| 2004/02/09 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2004/02/06 | 213,000 | 213,000 | 202,000 | 205,000 | 11 |
| 2004/02/05 | 213,000 | 218,000 | 213,000 | 213,000 | 22 |
| 2004/02/04 | 195,000 | 215,000 | 195,000 | 213,000 | 28 |
| 2004/02/03 | 193,000 | 195,000 | 193,000 | 195,000 | 2 |
| 2004/02/02 | 194,000 | 194,000 | 193,000 | 193,000 | 6 |
| 2004/01/30 | 196,000 | 196,000 | 195,000 | 195,000 | 3 |
| 2004/01/29 | 200,000 | 200,000 | 195,000 | 195,000 | 10 |
| 2004/01/28 | 200,000 | 200,000 | 199,000 | 200,000 | 19 |
| 2004/01/27 | 205,000 | 205,000 | 205,000 | 205,000 | 16 |
| 2004/01/26 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2004/01/23 | 201,000 | 201,000 | 200,000 | 200,000 | 10 |
| 2004/01/22 | 200,000 | 201,000 | 200,000 | 200,000 | 32 |
| 2004/01/21 | 204,000 | 205,000 | 202,000 | 204,000 | 35 |
| 2004/01/20 | 205,000 | 205,000 | 200,000 | 205,000 | 27 |
| 2004/01/19 | 206,000 | 206,000 | 200,000 | 200,000 | 16 |
| 2004/01/16 | 208,000 | 210,000 | 205,000 | 205,000 | 39 |
| 2004/01/15 | 202,000 | 207,000 | 202,000 | 206,000 | 8 |
| 2004/01/14 | 198,000 | 202,000 | 195,000 | 202,000 | 24 |
| 2004/01/13 | 197,000 | 200,000 | 197,000 | 197,000 | 32 |
| 2004/01/09 | 195,000 | 197,000 | 195,000 | 195,000 | 17 |
| 2004/01/08 | 187,000 | 195,000 | 185,000 | 195,000 | 55 |
| 2004/01/07 | 185,000 | 185,000 | 182,000 | 185,000 | 32 |
| 2004/01/06 | 189,000 | 190,000 | 182,000 | 190,000 | 31 |
| 2004/01/05 | 190,000 | 192,000 | 190,000 | 190,000 | 13 |